CTCP May Sông Hồng (msh)

33.70
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-1.40 -3.99% 1,911,800 -574,735 0
33.50
35.70
33.70
2 tháng
(2026-04-13) 		-2.37 -6.58% 6,137,700 -403,035 0
33.50
37.04
33.70
3 tháng
(2026-03-16) 		-1.30 -3.72% 10,911,000 95,765 15.4
33.50
37.04
33.70
6 tháng
(2025-12-15) 		1.27 3.93% 51,998,600 2,260,965 89.3
31.06
39.38
33.70
12 tháng
(2025-06-17) 		2.01 6.36% 106,070,900 1,684,665 66.9
28.97
39.38
33.70
24 tháng
(2024-06-24) 		8.46 33.52% 162,432,100 2,508,595 101.4
22.90
39.38
33.70
36 tháng
(2023-06-28) 		15.07 80.88% 211,079,300 3,316,985 138.7
17.10
39.38
33.70
60 tháng
(2021-07-08) 		16.40 94.82% 264,944,900 904,280 98.3
14.35
39.38
33.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
20.37
 108,200 20.20 20.53 20.20 13,900 6,100 0.3
08/01/2024
20.18
 91,800 20.37 20.37 20.12 0 1,600 -0.1
05/01/2024
20.37
 60,900 20.42 20.42 20.15 2,000 300 0.1
04/01/2024
20.37
 110,900 20.69 20.69 20.37 1,000 400 0.0
03/01/2024
20.64
 116,100 19.93 20.64 19.66 30,900 800 1.1
02/01/2024
19.93
 45,600 19.77 20.04 19.77 1,300 0 0.0
29/12/2023
19.77
 137,100 20.31 20.31 19.77 600 1,000 -0.0
28/12/2023
20.31
 91,400 20.48 20.56 20.20 200 3,300 -0.1
27/12/2023
20.48
 158,700 20.07 20.50 20.15 1,300 600 0.0
26/12/2023
20.07
 78,300 20.04 20.26 20.04 0 0 0
25/12/2023
20.04
 122,200 19.66 20.04 19.66 3,300 0 0.1
22/12/2023
19.66
 55,100 19.79 19.99 19.66 1,000 1,200 -0.0
21/12/2023
19.79
 16,600 19.88 19.88 19.77 0 0 0
20/12/2023
19.88
 89,500 19.50 19.88 19.60 59,000 2,200 2.1
19/12/2023
19.50
 55,100 19.39 19.52 19.17 300 0 0.0
18/12/2023
19.39
 52,000 19.60 19.60 19.39 200 800 -0.0
15/12/2023
19.60
 103,100 19.93 19.93 19.60 2,300 500 0.1
14/12/2023
19.93
 115,200 20.15 20.29 19.93 0 0 0
13/12/2023
20.15
 92,800 20.45 20.67 20.15 0 0 0
12/12/2023
20.45
 224,800 20.26 20.67 20.29 100 1,600 -0.1
11/12/2023
20.26
 73,700 20.45 20.45 20.15 0 4,300 -0.2
08/12/2023
20.45
 104,300 20.53 20.53 20.29 0 0 0
07/12/2023
20.53
 226,700 20.37 20.69 20.07 24,800 7,500 0.6
06/12/2023
20.37
 116,800 20.15 20.39 20.07 100 8,000 -0.3
05/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
05/12/2023
20.15
 195,800 20.37 20.80 20.09 2,100 15,500 -0.5
04/12/2023
20.37
 246,300 19.96 20.42 20.19 0 16,400 -0.7
01/12/2023
19.96
 68,500 19.96 20.09 19.81 0 17,200 -0.7
30/11/2023
19.96
 136,800 20.06 20.24 19.93 1,100 14,300 -0.5
29/11/2023
20.06
 129,700 19.91 20.06 19.88 19,800 2,300 0.7
28/11/2023
19.91
 119,100 19.40 19.91 19.40 19,700 1,200 0.7
27/11/2023
19.40
 58,600 19.40 19.78 19.40 1,500 700 0.0
24/11/2023
19.40
 190,500 19.42 19.65 19.19 1,300 2,100 -0.0
23/11/2023
19.42
 212,500 19.88 20.09 19.42 500 3,600 -0.1
22/11/2023
19.88
 151,600 20.11 20.14 19.75 0 9,200 -0.4
21/11/2023
20.11
 206,600 19.78 20.16 19.78 600 7,800 -0.3
20/11/2023
19.78
 173,400 19.40 20.01 19.24 900 2,000 -0.0
17/11/2023
19.40
 410,000 19.19 19.81 19.14 900 10,300 -0.4
16/11/2023
19.19
 72,300 18.96 19.50 18.96 0 0 0
15/11/2023
18.96
 249,500 18.84 19.65 18.96 400 118,500 -4.4
14/11/2023
18.84
 211,000 18.63 19.29 18.68 100 65,400 -2.4
13/11/2023
18.63
 132,600 18.76 19.04 18.61 0 55,700 -2.1
10/11/2023
18.76
 75,000 18.99 19.01 18.68 800 3,900 -0.1
09/11/2023
18.99
 185,400 19.40 19.65 18.94 5,200 64,700 -2.2
08/11/2023
19.40
 64,800 18.89 19.40 18.63 100 1,000 -0.0
07/11/2023
18.89
 166,000 18.32 18.94 18.10 11,700 6,100 0.2
06/11/2023
18.32
 63,400 18.48 18.53 18.30 0 8,000 -0.3
03/11/2023
18.48
 46,100 18.43 18.68 18.12 600 5,900 -0.2
02/11/2023
18.43
 106,700 17.61 18.58 17.66 3,600 2,700 0.0
01/11/2023
17.61
 71,000 17.10 17.74 17.02 2,300 400 0.1
31/10/2023
17.10
 165,000 18.30 18.38 17.10 6,000 1,100 0.2
30/10/2023
18.30
 64,000 19.29 19.29 18.30 100 3,900 -0.1
27/10/2023
19.29
 58,700 18.66 19.65 17.87 3,400 600 0.1
26/10/2023
18.66
 356,700 20.06 20.06 18.66 0 6,400 -0.2
25/10/2023
20.06
 30,600 20.16 20.37 20.06 0 6,100 -0.2
24/10/2023
20.16
 42,400 19.93 20.37 19.70 0 4,000 -0.2
23/10/2023
19.93
 50,500 20.88 20.88 19.91 0 6,500 -0.3
20/10/2023
20.88
 131,400 20.06 20.93 19.58 39,000 4,400 1.4
19/10/2023
20.06
 150,000 19.81 20.37 19.65 17,200 7,700 0.4
18/10/2023
19.81
 335,000 20.93 21.23 19.65 44,400 2,900 1.7
17/10/2023
20.93
 184,200 22.20 22.61 20.93 1,300 6,100 -0.2
16/10/2023
22.20
 174,400 23.28 23.28 22.20 0 5,100 -0.2
13/10/2023
23.28
 144,600 23.17 23.74 22.87 0 6,500 -0.3
12/10/2023
23.17
 163,700 23.07 23.56 22.77 500 4,700 -0.2
11/10/2023
23.07
 128,300 22.77 23.07 22.46 1,100 2,800 -0.1
10/10/2023
22.77
 287,700 22.51 23.23 22.46 4,100 0 0.2
09/10/2023
22.51
 195,000 22.66 23.07 22.20 1,500 8,400 -0.3
06/10/2023
22.66
 147,000 22.56 22.66 22.00 43,800 5,700 1.7
05/10/2023
22.56
 160,800 22.15 22.71 22.31 62,000 0 2.7
04/10/2023
22.15
 189,200 21.85 22.49 21.23 4,000 2,400 0.1
03/10/2023
21.85
 281,100 22.20 22.26 21.44 70,000 1,600 2.9
02/10/2023
22.20
 145,500 22.15 22.77 22.05 3,900 6,400 -0.1
29/09/2023
22.15
 234,700 21.95 22.61 21.97 97,800 6,600 4.0
28/09/2023
21.95
 119,500 21.85 22.31 21.69 0 5,100 -0.2
27/09/2023
21.85
 321,200 20.98 21.85 21.06 22,100 50,400 -1.2
26/09/2023
20.98
 507,300 22.46 22.46 20.98 33,300 0 1.4
25/09/2023
22.46
 356,800 24.14 24.14 22.46 109,700 11,400 4.5
22/09/2023
24.14
 410,900 23.97 24.40 23.12 37,000 4,800 1.5
21/09/2023
23.97
 211,400 24.04 24.45 23.86 800 2,600 -0.1
20/09/2023
24.04
 313,100 23.12 24.50 23.12 19,800 2,100 0.8
19/09/2023
23.12
 140,700 22.97 23.23 22.51 1,000 5,100 -0.2
18/09/2023
22.97
 132,600 22.71 22.97 22.46 0 0 0
15/09/2023
22.71
 222,600 22.87 22.97 22.05 4,000 0 0.2
14/09/2023
22.87
 379,000 23.68 23.68 22.87 100,300 9,300 4.1
13/09/2023
23.68
 383,700 23.23 23.79 22.71 85,600 5,500 3.7
12/09/2023
23.23
 352,800 22.61 23.23 22.20 121,800 0 5.4
11/09/2023
22.61
 569,500 22.33 23.28 22.28 111,000 9,200 4.5
08/09/2023
22.33
 228,900 22.15 22.82 21.59 10,900 1,000 0.4
07/09/2023
22.15
 264,100 21.95 22.36 21.64 400 100 0.0
06/09/2023
21.95
 441,700 21.95 22.71 21.54 3,100 0 0.1
05/09/2023
21.95
 475,800 20.90 22.10 21.44 28,800 0 1.2
31/08/2023
20.90
 663,500 19.55 20.90 19.63 3,900 500 0.1
30/08/2023
19.55
 150,000 19.35 19.55 19.17 1,400 0 0.1
29/08/2023
19.35
 141,800 19.12 19.50 19.17 3,300 0 0.1
28/08/2023
19.12
 75,500 18.91 19.12 18.96 3,100 0 0.1
25/08/2023
18.91
 173,900 18.71 19.14 18.68 3,500 0 0.1
24/08/2023
18.71
 148,700 18.61 18.71 18.43 7,200 3,600 0.1
23/08/2023
18.61
 114,300 18.58 18.73 18.45 1,300 11,100 -0.4
22/08/2023
18.58
 179,800 18.40 18.58 18.02 4,000 4,600 -0.0
21/08/2023
18.40
 183,100 18.40 18.63 18.35 14,000 600 0.5
18/08/2023
18.40
 371,800 19.60 19.60 18.38 100 8,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |